Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.490 9.440 9.440 9.440 47,500 -0.05(-0.53%)
Dec 30, 2015 9.630 9.690 9.490 9.490 17,844 -0.18(-1.86%)
Dec 29, 2015 9.620 9.690 9.600 9.670 24,626 +0.05(+0.52%)
Dec 28, 2015 9.580 9.670 9.560 9.620 28,595 -0.06(-0.62%)
Dec 24, 2015 9.570 9.680 9.680 9.680 8,100 +0.08(+0.83%)
Dec 23, 2015 9.640 9.710 9.590 9.600 21,316 +0.00(+0.00%)
Dec 22, 2015 9.740 9.740 9.570 9.600 29,974 -0.12(-1.23%)
Dec 21, 2015 9.660 9.730 9.580 9.720 40,142 +0.13(+1.36%)
Dec 18, 2015 9.660 9.810 9.550 9.590 356,106 -0.13(-1.34%)
Dec 17, 2015 9.880 9.965 9.670 9.720 27,671 -0.20(-2.02%)
Dec 16, 2015 9.770 9.940 9.600 9.920 36,802 +0.19(+1.95%)
Dec 15, 2015 9.760 10.06 9.670 9.730 21,712 +0.00(+0.00%)
Dec 14, 2015 9.750 9.910 9.700 9.730 43,949 -0.12(-1.22%)
Dec 11, 2015 9.890 10.11 9.810 9.850 45,121 -0.23(-2.28%)
Dec 10, 2015 10.18 10.24 10.05 10.08 36,999 -0.12(-1.18%)
Dec 09, 2015 10.41 10.41 10.20 10.20 42,484 -0.23(-2.21%)
Dec 08, 2015 10.37 10.53 10.31 10.43 24,505 -0.03(-0.29%)
Dec 07, 2015 10.53 10.65 10.42 10.46 42,183 -0.05(-0.48%)
Dec 04, 2015 10.34 10.54 10.28 10.51 32,103 +0.17(+1.64%)
Dec 03, 2015 10.45 10.45 10.27 10.34 32,203 -0.10(-0.96%)
Dec 02, 2015 10.54 10.64 10.40 10.44 36,771 -0.05(-0.48%)
Dec 01, 2015 10.43 10.56 10.31 10.49 39,018 +0.06(+0.58%)
Nov 30, 2015 10.41 10.50 10.30 10.43 38,986 +0.05(+0.48%)
Nov 27, 2015 10.19 10.41 10.11 10.38 19,064 +0.15(+1.47%)
Nov 25, 2015 10.10 10.23 10.23 10.23 44,900 +0.09(+0.89%)
Nov 24, 2015 10.04 10.18 10.04 10.14 30,825 +0.07(+0.70%)
Nov 23, 2015 10.21 10.24 10.05 10.07 21,756 -0.19(-1.85%)
Nov 20, 2015 10.25 10.39 10.18 10.26 38,728 +0.06(+0.59%)
Nov 19, 2015 10.11 10.24 10.09 10.20 31,451 +0.11(+1.09%)
Nov 18, 2015 9.780 10.10 9.780 10.09 26,767 +0.33(+3.38%)
Nov 17, 2015 9.660 9.900 9.660 9.760 15,626 +0.00(+0.00%)
Nov 16, 2015 9.604 9.800 9.604 9.760 39,763 -0.10(-1.01%)
Nov 13, 2015 9.980 10.08 9.850 9.860 21,035 -0.17(-1.69%)
Nov 12, 2015 10.04 10.07 10.01 10.03 17,616 -0.05(-0.50%)
Nov 11, 2015 10.06 10.17 10.05 10.08 14,121 +0.03(+0.30%)
Nov 10, 2015 10.10 10.11 10.02 10.05 36,305 -0.11(-1.08%)
Nov 09, 2015 10.16 10.30 10.06 10.16 31,118 +0.06(+0.59%)
Nov 06, 2015 9.770 10.22 9.770 10.10 41,827 +0.29(+2.96%)
Nov 05, 2015 9.980 10.05 9.770 9.810 60,577 -0.07(-0.71%)
Nov 04, 2015 10.10 10.11 9.850 9.880 41,400 -0.23(-2.27%)
Nov 03, 2015 10.09 10.19 10.06 10.11 27,260 +0.01(+0.10%)
Nov 02, 2015 10.15 10.19 9.990 10.10 37,109 +0.00(+0.00%)
Oct 30, 2015 9.950 10.27 9.850 10.10 78,277 +0.13(+1.30%)
Oct 29, 2015 10.03 10.05 9.610 9.970 22,320 -0.16(-1.58%)
Oct 28, 2015 9.570 10.13 9.520 10.13 73,053 +0.63(+6.63%)
Oct 27, 2015 9.540 9.600 9.430 9.500 62,955 -0.04(-0.42%)
Oct 26, 2015 9.760 9.760 9.510 9.540 30,419 -0.22(-2.25%)
Oct 23, 2015 9.750 9.800 9.630 9.760 28,157 +0.06(+0.62%)
Oct 22, 2015 9.570 9.780 9.570 9.700 26,197 +0.20(+2.11%)
Oct 21, 2015 9.520 9.570 9.500 9.500 29,605 +0.01(+0.11%)
Oct 20, 2015 9.430 9.560 9.409 9.490 17,674 +0.08(+0.85%)
Oct 19, 2015 9.390 9.510 9.350 9.410 37,914 -0.06(-0.63%)
Oct 16, 2015 9.540 9.540 9.430 9.470 23,176 -0.03(-0.32%)
Oct 15, 2015 9.420 9.500 9.420 9.500 37,226 +0.07(+0.74%)
Oct 14, 2015 9.340 9.600 9.340 9.430 41,854 +0.05(+0.53%)
Oct 13, 2015 9.240 9.470 9.240 9.380 16,749 -0.05(-0.53%)
Oct 12, 2015 9.420 9.490 9.341 9.430 26,995 +0.05(+0.53%)
Oct 09, 2015 9.540 9.550 9.370 9.380 39,103 -0.09(-0.95%)
Oct 08, 2015 9.220 9.470 9.090 9.470 33,169 +0.20(+2.16%)
Oct 07, 2015 9.150 9.280 9.080 9.270 191,524 +0.20(+2.21%)
Oct 06, 2015 9.500 9.510 9.040 9.070 54,988 -0.44(-4.63%)
Oct 05, 2015 9.170 9.640 9.170 9.510 35,007 +0.39(+4.28%)
Oct 02, 2015 8.760 9.170 8.760 9.120 49,765 +0.30(+3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.